5 DAY PERFORMANCE
-1.87%
1 MONTH PERFORMANCE
-6.25%
3 MONTH PERFORMANCE
-7.89%
6 MONTH PERFORMANCE
-19.23%
YEAR-TO-DATE PERFORMANCE
-1.87%
1 YEAR PERFORMANCE
-64.04%
Dolphin Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $1.07 | $1.05 (-1.87%) | $1.12 | $1.03 | 241,273 | $10.82 M |
| 03/27/2025 | $1.01 | $1.06 (4.95%) | $1.10 | $1.00 | 1.83 M | $10.93 M |
| 03/26/2025 | $0.98 | $1.01 (3.06%) | $1.01 | $0.96 | 55,400 | $10.41 M |
| 03/25/2025 | $1.07 | $1.02 (-4.67%) | $1.07 | $0.98 | 34,100 | $10.51 M |
| 03/24/2025 | $1.11 | $1.07 (-3.6%) | $1.11 | $1.01 | 27,300 | $11.03 M |
| 03/21/2025 | $1.00 | $1.11 (11%) | $1.14 | $0.98 | 24,737 | $12.06 M |
| 03/20/2025 | $1.00 | $1.03 (3%) | $1.06 | $1.00 | 12,300 | $11.19 M |
| 03/19/2025 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.00 | 11,800 | $11.19 M |
| 03/18/2025 | $1.01 | $1.00 (-0.99%) | $1.01 | $1.00 | 17,700 | $10.87 M |
| 03/17/2025 | $1.02 | $1.03 (0.98%) | $1.03 | $0.98 | 26,109 | $11.19 M |
| 03/14/2025 | $1.00 | $1.01 (1.04%) | $1.01 | $0.98 | 19,400 | $10.97 M |
| 03/13/2025 | $1.02 | $0.99 (-2.94%) | $1.03 | $0.99 | 12,732 | $10.76 M |
| 03/12/2025 | $1.07 | $1.02 (-4.67%) | $1.07 | $1.02 | 9,721 | $11.08 M |
| 03/11/2025 | $1.00 | $1.08 (8%) | $1.14 | $0.98 | 26,738 | $11.73 M |
| 03/10/2025 | $1.10 | $1.01 (-8.18%) | $1.10 | $0.98 | 29,800 | $10.97 M |
| 03/07/2025 | $1.00 | $1.10 (10%) | $1.10 | $0.98 | 18,424 | $11.95 M |
| 03/06/2025 | $1.00 | $0.99 (-1%) | $1.02 | $0.98 | 10,400 | $10.76 M |
| 03/05/2025 | $1.03 | $1.02 (-0.97%) | $1.06 | $1.02 | 13,600 | $11.08 M |
| 03/04/2025 | $1.07 | $1.03 (-3.74%) | $1.07 | $1.03 | 13,923 | $11.19 M |
| 03/03/2025 | $1.14 | $1.07 (-6.14%) | $1.14 | $1.07 | 13,000 | $11.63 M |
| 02/28/2025 | $1.05 | $1.12 (6.67%) | $1.12 | $1.05 | 52,200 | $12.17 M |
| 02/27/2025 | $1.09 | $1.06 (-2.75%) | $1.10 | $1.05 | 15,590 | $11.52 M |
| 02/26/2025 | $1.10 | $1.12 (1.82%) | $1.12 | $1.02 | 18,700 | $12.17 M |
| 02/25/2025 | $1.08 | $1.10 (1.85%) | $1.10 | $1.03 | 16,115 | $11.95 M |
| 02/24/2025 | $1.02 | $1.10 (7.84%) | $1.10 | $1.00 | 17,329 | $11.95 M |
| 02/21/2025 | $1.02 | $1.02 (0%) | $1.05 | $1.01 | 47,900 | $11.08 M |
| 02/20/2025 | $1.12 | $1.06 (-5.36%) | $1.12 | $1.05 | 19,747 | $11.52 M |
| 02/19/2025 | $1.11 | $1.15 (3.6%) | $1.16 | $1.10 | 27,815 | $12.50 M |
| 02/18/2025 | $1.10 | $1.11 (0.91%) | $1.12 | $1.05 | 15,100 | $12.06 M |
| 02/14/2025 | $1.10 | $1.10 (0%) | $1.12 | $1.03 | 26,000 | $11.95 M |
| 02/13/2025 | $1.08 | $1.08 (0%) | $1.10 | $1.03 | 21,244 | $11.73 M |
| 02/12/2025 | $1.02 | $1.10 (7.84%) | $1.10 | $1.01 | 21,819 | $11.95 M |
| 02/11/2025 | $1.06 | $1.04 (-1.89%) | $1.09 | $1.02 | 32,500 | $11.30 M |
| 02/10/2025 | $1.00 | $1.02 (2%) | $1.05 | $0.99 | 26,235 | $11.08 M |
| 02/07/2025 | $0.97 | $1.02 (5.15%) | $1.02 | $0.97 | 20,263 | $11.08 M |
| 02/06/2025 | $1.07 | $0.98 (-8.41%) | $1.15 | $0.97 | 124,834 | $10.65 M |
| 02/05/2025 | $1.00 | $1.06 (6%) | $1.08 | $0.97 | 37,407 | $11.52 M |
| 02/04/2025 | $1.02 | $1.01 (-0.98%) | $1.05 | $1.00 | 30,624 | $10.97 M |
| 02/03/2025 | $1.00 | $1.06 (6%) | $1.15 | $1.00 | 128,513 | $11.52 M |
| 01/31/2025 | $1.01 | $1.05 (3.96%) | $1.05 | $1.00 | 23,741 | $11.41 M |
| 01/30/2025 | $0.95 | $0.99 (3.92%) | $0.99 | $0.95 | 27,324 | $10.73 M |
| 01/29/2025 | $0.99 | $0.95 (-4.04%) | $0.99 | $0.95 | 25,407 | $10.32 M |
| 01/28/2025 | $0.99 | $0.99 (0%) | $1.03 | $0.99 | 10,605 | $10.76 M |
| 01/27/2025 | $1.01 | $0.99 (-1.97%) | $1.04 | $0.99 | 11,502 | $10.76 M |
| 01/24/2025 | $1.00 | $1.01 (1%) | $1.02 | $0.99 | 14,240 | $10.97 M |
| 01/23/2025 | $1.03 | $0.99 (-4.04%) | $1.03 | $0.97 | 24,618 | $10.74 M |
| 01/22/2025 | $1.00 | $1.00 (-0.48%) | $1.04 | $0.99 | 14,037 | $10.81 M |
| 01/21/2025 | $1.02 | $1.01 (-0.98%) | $1.09 | $0.97 | 25,079 | $10.97 M |
| 01/17/2025 | $1.02 | $1.04 (1.96%) | $1.04 | $0.99 | 9,008 | $11.30 M |
| 01/16/2025 | $1.03 | $1.01 (-1.94%) | $1.03 | $1.00 | 15,342 | $10.97 M |
| 01/15/2025 | $1.01 | $1.02 (0.99%) | $1.03 | $0.98 | 15,900 | $11.08 M |
| 01/14/2025 | $1.03 | $1.01 (-1.94%) | $1.05 | $0.99 | 25,032 | $10.97 M |
| 01/13/2025 | $1.03 | $1.01 (-1.94%) | $1.05 | $1.00 | 13,900 | $10.97 M |
| 01/10/2025 | $1.12 | $1.08 (-3.57%) | $1.16 | $1.06 | 29,923 | $11.73 M |
| 01/08/2025 | $1.22 | $1.12 (-8.2%) | $1.22 | $1.05 | 47,211 | $12.17 M |
| 01/07/2025 | $1.31 | $1.25 (-4.58%) | $1.34 | $1.21 | 45,800 | $13.58 M |
| 01/06/2025 | $1.19 | $1.30 (9.24%) | $1.39 | $1.19 | 114,600 | $14.13 M |
| 01/03/2025 | $1.06 | $1.19 (12.26%) | $1.24 | $1.03 | 60,570 | $12.93 M |
| 01/02/2025 | $1.07 | $1.07 (0%) | $1.08 | $1.05 | 10,086 | $11.63 M |
| 12/31/2024 | $1.02 | $1.07 (4.9%) | $1.09 | $1.00 | 79,000 | $11.63 M |
| 12/30/2024 | $1.15 | $1.04 (-9.57%) | $1.15 | $1.00 | 106,100 | $11.30 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
